Options Chain for RECURSION PHARMACEUTICALS INC CL A (RXRX) - $4.16 as of 11/18/2025 8:41:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 4.50 | 3.03 | % | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 1.00 | 1.05 | 5.00 | 3.03 | % | 3.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 1.50 | 0.55 | 4.70 | 2.63 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 2.00 | 0.20 | 4.20 | 2.20 | 2.69 | 0.00 | 0.00% | 1.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 3.40 | 1.70 | 1.53 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.00 | 0.99 | 0.02 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 3.30 | 1.65 | % | 0.55 | 0 | 0 | 0.00 | 0.95 | 0.11 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 2.25 | 1.13 | 2.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.13 | 0.84 | 0.28 | -0.01 | 11/3/2025 | 11/18/2025 3:59:57 PM EST |
| 4.00 | 0.10 | 0.80 | 0.45 | 0.38 | -0.02 | -5.00% | 0.11 | 22 | 14 | 1.97 | 0.64 | 0.43 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.03 | 487 | 106 | 1.14 | 0.42 | 0.44 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.02 | -15.39% | 0.03 | 190 | 387 | 1.02 | 0.27 | 0.34 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 66 | 456 | 1.10 | 0.17 | 0.25 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 300 | 725 | 1.19 | 0.07 | 0.15 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.24 | 0.03 | 0.07 | 0.00 | 11/14/2025 | 11/18/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.55 | 0.02 | 0.05 | 0.00 | 11/10/2025 | 11/18/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 56 | 4.17 | 0.00 | 0.02 | 0.00 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.06 | 0.00 | 0.01 | 0.00 | 10/31/2025 | 11/18/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.11 | -78.58% | 0.00 | 1 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 1.00 | 0.50 | % | 1.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 1.50 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.72 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | -0.01 | 0.02 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | -0.05 | 0.11 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 13 | 3.15 | -0.16 | 0.28 | -0.01 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 4.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.04 | -13.34% | 0.07 | 39 | 134 | 1.05 | -0.36 | 0.43 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 4.50 | 0.25 | 1.65 | 0.95 | 0.58 | -0.09 | -13.44% | 0.21 | 5 | 1,296 | 4.19 | -0.58 | 0.44 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 5.00 | 0.65 | 1.15 | 0.90 | 0.95 | 0.00 | 0.00% | 0.18 | 22 | 106 | 1.77 | -0.73 | 0.34 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 5.50 | 0.60 | 1.55 | 1.08 | 1.43 | +0.06 | +4.38% | 0.20 | 1 | 157 | 1.81 | -0.83 | 0.25 | -0.01 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 6.00 | 1.05 | 4.00 | 2.53 | 1.60 | 0.00 | 0.00% | 0.42 | 0 | 508 | 7.90 | -0.93 | 0.15 | 0.00 | 11/13/2025 | 11/18/2025 3:59:57 PM EST |
| 6.50 | 0.95 | 4.50 | 2.73 | 2.46 | +0.41 | +20.00% | 0.42 | 28 | 1 | 8.14 | -0.97 | 0.07 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 7.00 | 1.80 | 4.40 | 3.10 | % | 0.44 | 0 | 0 | 6.48 | -0.98 | 0.05 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 7.50 | 1.35 | 4.70 | 3.03 | 3.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 6.11 | -1.00 | 0.02 | 0.00 | 11/7/2025 | 11/18/2025 3:59:57 PM EST |
| 8.00 | 2.60 | 5.20 | 3.90 | % | 0.49 | 0 | 0 | 6.31 | -1.00 | 0.01 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 8.50 | 2.35 | 6.50 | 4.43 | % | 0.52 | 0 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 9.00 | 3.80 | 6.00 | 4.90 | % | 0.54 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 9.50 | 3.30 | 7.50 | 5.40 | 5.52 | +0.52 | +10.40% | 0.57 | 1 | 2 | 9.23 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 3:59:57 PM EST |
| 10.00 | 3.80 | 8.00 | 5.90 | 5.49 | 0.00 | 0.00% | 0.59 | 0 | 1 | 9.37 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:57 PM EST |
| 10.50 | 4.30 | 8.50 | 6.40 | % | 0.61 | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 11/18/2025 3:59:57 PM EST | |||
| 11.00 | 5.80 | 8.10 | 6.95 | 6.85 | 0.00 | 0.00% | 0.63 | 0 | 2 | 6.93 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 3:59:57 PM EST |
| 11.50 | 5.30 | 9.50 | 7.40 | 6.82 | 0.00 | 0.00% | 0.64 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 3:59:57 PM EST |